Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 77.00 | 77.03 | 77.03 | 77.03 | 2,807,500 | +0.08(+0.10%) |
Aug 28, 2014 | 76.81 | 77.20 | 76.60 | 76.95 | 3,048,135 | +0.10(+0.13%) |
Aug 27, 2014 | 76.88 | 77.26 | 76.73 | 76.85 | 3,537,714 | -0.13(-0.17%) |
Aug 26, 2014 | 76.96 | 77.36 | 76.85 | 76.98 | 3,051,156 | +0.03(+0.04%) |
Aug 25, 2014 | 77.54 | 77.88 | 76.94 | 76.95 | 3,334,448 | -0.28(-0.36%) |
Aug 22, 2014 | 76.75 | 77.62 | 76.36 | 77.23 | 3,121,413 | +0.47(+0.61%) |
Aug 21, 2014 | 77.10 | 77.17 | 76.59 | 76.76 | 3,667,939 | -0.26(-0.34%) |
Aug 20, 2014 | 77.06 | 77.47 | 76.57 | 77.02 | 4,567,927 | +0.03(+0.04%) |
Aug 19, 2014 | 77.16 | 77.19 | 76.73 | 76.99 | 4,106,835 | +0.13(+0.17%) |
Aug 18, 2014 | 76.94 | 77.25 | 76.55 | 76.86 | 4,290,896 | +0.36(+0.47%) |
Aug 15, 2014 | 76.64 | 76.99 | 76.07 | 76.50 | 7,645,144 | -0.02(-0.03%) |
Aug 14, 2014 | 74.68 | 76.74 | 74.51 | 76.52 | 7,127,856 | +2.36(+3.18%) |
Aug 13, 2014 | 73.37 | 74.30 | 73.29 | 74.16 | 4,546,305 | +1.12(+1.53%) |
Aug 12, 2014 | 73.97 | 74.14 | 73.04 | 73.04 | 6,401,617 | -1.00(-1.35%) |
Aug 11, 2014 | 73.58 | 74.71 | 73.45 | 74.04 | 7,344,250 | +0.81(+1.11%) |
Aug 08, 2014 | 72.02 | 73.32 | 72.02 | 73.23 | 7,892,440 | +1.17(+1.62%) |
Aug 07, 2014 | 73.70 | 73.92 | 71.58 | 72.06 | 19,317,722 | -2.18(-2.94%) |
Aug 06, 2014 | 85.19 | 76.55 | 74.06 | 74.24 | 34,566,944 | -10.95(-12.85%) |
Aug 05, 2014 | 85.28 | 85.33 | 84.42 | 85.19 | 10,038,718 | -0.34(-0.40%) |
Aug 04, 2014 | 83.85 | 87.27 | 83.63 | 85.53 | 7,881,423 | +1.73(+2.06%) |
Aug 01, 2014 | 83.00 | 84.41 | 82.51 | 83.80 | 5,074,941 | +0.78(+0.94%) |
Jul 31, 2014 | 84.33 | 84.75 | 83.01 | 83.02 | 5,015,153 | -1.47(-1.74%) |
Jul 30, 2014 | 84.07 | 85.02 | 83.94 | 84.49 | 8,252,274 | +0.64(+0.76%) |
Jul 29, 2014 | 85.03 | 85.39 | 83.79 | 83.85 | 6,399,682 | -1.39(-1.63%) |
Jul 28, 2014 | 84.53 | 85.58 | 84.52 | 85.24 | 4,425,073 | +0.25(+0.29%) |
Jul 25, 2014 | 84.85 | 85.29 | 83.77 | 84.99 | 5,752,057 | +0.98(+1.17%) |
Jul 24, 2014 | 84.51 | 84.62 | 83.22 | 84.01 | 9,203,558 | -0.25(-0.30%) |
Jul 23, 2014 | 85.65 | 86.22 | 83.92 | 84.26 | 13,486,384 | -2.52(-2.90%) |
Jul 22, 2014 | 86.85 | 87.32 | 85.83 | 86.78 | 7,989,708 | -0.58(-0.66%) |
Jul 21, 2014 | 87.42 | 88.13 | 86.60 | 87.36 | 9,138,012 | +0.13(+0.15%) |
Jul 18, 2014 | 86.99 | 87.23 | 85.41 | 87.23 | 17,546,788 | +1.11(+1.29%) |
Jul 17, 2014 | 84.00 | 87.14 | 83.75 | 86.12 | 28,061,336 | +2.99(+3.60%) |
Jul 16, 2014 | 82.25 | 84.40 | 81.42 | 83.13 | 69,701,512 | +12.12(+17.07%) |
Jul 15, 2014 | 70.66 | 71.41 | 70.52 | 71.01 | 5,725,181 | -0.67(-0.93%) |
Jul 14, 2014 | 72.44 | 72.61 | 71.54 | 71.68 | 4,535,666 | -0.61(-0.84%) |
Jul 11, 2014 | 72.23 | 72.33 | 71.89 | 72.29 | 3,560,361 | +0.07(+0.10%) |
Jul 10, 2014 | 71.83 | 72.44 | 71.37 | 72.22 | 4,149,366 | -0.19(-0.26%) |
Jul 09, 2014 | 70.75 | 73.07 | 70.71 | 72.41 | 14,328,709 | +1.66(+2.35%) |
Jul 08, 2014 | 71.03 | 71.22 | 70.45 | 70.75 | 3,660,396 | -0.42(-0.59%) |
Jul 07, 2014 | 70.88 | 71.39 | 70.88 | 71.17 | 3,193,898 | -0.22(-0.31%) |
Jul 03, 2014 | 71.00 | 71.39 | 71.39 | 71.39 | 2,392,600 | +0.46(+0.65%) |
Jul 02, 2014 | 70.40 | 71.19 | 70.37 | 70.93 | 4,537,260 | +0.36(+0.51%) |
Jul 01, 2014 | 68.88 | 71.10 | 68.80 | 70.57 | 7,344,141 | +0.32(+0.46%) |
Jun 30, 2014 | 69.85 | 70.27 | 69.56 | 70.25 | 5,371,009 | +0.51(+0.73%) |
Jun 27, 2014 | 69.40 | 70.00 | 69.29 | 69.74 | 7,530,671 | +0.34(+0.49%) |
Jun 26, 2014 | 69.33 | 69.53 | 68.75 | 69.40 | 4,039,135 | +0.33(+0.48%) |
Jun 25, 2014 | 68.01 | 69.34 | 67.85 | 69.07 | 7,755,923 | +0.83(+1.22%) |
Jun 24, 2014 | 68.32 | 68.71 | 67.95 | 68.24 | 7,315,697 | +0.05(+0.07%) |
Jun 23, 2014 | 68.28 | 68.40 | 67.70 | 68.19 | 6,180,196 | -0.11(-0.16%) |
Jun 20, 2014 | 68.41 | 69.04 | 67.93 | 68.30 | 10,372,126 | -1.05(-1.51%) |
Jun 19, 2014 | 69.43 | 69.71 | 68.12 | 69.35 | 5,213,322 | +0.08(+0.12%) |
Jun 18, 2014 | 68.19 | 69.39 | 68.19 | 69.27 | 5,449,344 | +1.05(+1.54%) |
Jun 17, 2014 | 67.94 | 68.46 | 67.69 | 68.22 | 5,045,675 | -0.30(-0.44%) |
Jun 16, 2014 | 67.77 | 68.58 | 67.60 | 68.52 | 3,637,436 | +0.68(+1.00%) |
Jun 13, 2014 | 68.58 | 68.76 | 67.78 | 67.84 | 5,697,839 | -0.53(-0.78%) |
Jun 12, 2014 | 68.93 | 69.11 | 67.97 | 68.37 | 6,175,955 | -0.55(-0.80%) |
Jun 11, 2014 | 68.74 | 69.21 | 68.53 | 68.92 | 5,000,838 | -0.17(-0.25%) |
Jun 10, 2014 | 68.90 | 69.29 | 68.55 | 69.09 | 5,055,940 | -1.99(-2.80%) |
Jun 06, 2014 | 71.42 | 71.62 | 68.01 | 71.08 | 4,523,333 | +0.20(+0.28%) |
Jun 05, 2014 | 70.66 | 71.55 | 70.37 | 70.88 | 5,896,714 | +0.37(+0.52%) |
Jun 04, 2014 | 70.56 | 70.67 | 70.23 | 70.51 | 2,872,202 | -0.24(-0.34%) |
Jun 03, 2014 | 70.41 | 70.81 | 70.25 | 70.75 | 3,172,997 | +0.00(+0.00%) |